AUBANK
Au Small Finance Bank Ltd
Historical option data for AUBANK
06 Sep 2024 04:10 PM IST
| AUBANK 650 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 703.00 | 58.25 | -1.15 | 67,000 | -16,000 | 4,20,000 | ||||
| 5 Sept | 702.90 | 59.4 | 14.25 | 1,28,000 | -38,000 | 4,37,000 | ||||
| 4 Sept | 687.75 | 45.15 | 10.85 | 5,59,000 | -1,51,000 | 4,76,000 | ||||
| 3 Sept | 674.25 | 34.3 | -3.25 | 2,81,000 | -3,000 | 6,27,000 | ||||
| 2 Sept | 680.80 | 37.55 | -5.95 | 3,30,000 | -62,000 | 6,30,000 | ||||
| 30 Aug | 688.70 | 43.5 | 29.85 | 47,78,000 | 29,000 | 6,98,000 | ||||
| 29 Aug | 640.35 | 13.65 | 3.45 | 39,15,000 | 1,99,000 | 6,70,000 | ||||
| 28 Aug | 632.55 | 10.2 | -2.15 | 3,26,000 | 33,000 | 4,66,000 | ||||
| 27 Aug | 635.10 | 12.35 | 0.15 | 4,56,000 | 11,000 | 4,32,000 | ||||
| 26 Aug | 633.45 | 12.2 | 3.10 | 6,43,000 | -31,000 | 4,21,000 | ||||
| 23 Aug | 625.80 | 9.1 | -1.75 | 1,84,000 | -3,000 | 4,52,000 | ||||
| 22 Aug | 633.40 | 10.85 | 1.85 | 5,05,000 | 23,000 | 4,54,000 | ||||
| 21 Aug | 625.20 | 9 | 0.45 | 4,29,000 | 81,000 | 3,00,000 | ||||
| 20 Aug | 621.15 | 8.55 | -1.00 | 3,35,000 | 89,000 | 2,19,000 | ||||
| 19 Aug | 615.25 | 9.55 | 0.80 | 1,26,000 | 59,000 | 1,34,000 | ||||
| 16 Aug | 613.20 | 8.75 | 1.25 | 17,000 | 11,000 | 74,000 | ||||
| 14 Aug | 603.05 | 7.5 | -1.95 | 23,000 | 1,000 | 62,000 | ||||
| 13 Aug | 611.95 | 9.45 | 0.05 | 44,000 | 15,000 | 59,000 | ||||
| 12 Aug | 609.75 | 9.4 | -3.60 | 58,000 | 28,000 | 44,000 | ||||
| 9 Aug | 625.95 | 13 | -4.50 | 8,000 | 0 | 15,000 | ||||
| 8 Aug | 626.10 | 17.5 | 1.05 | 3,000 | 0 | 14,000 | ||||
| 7 Aug | 630.85 | 16.45 | 0.00 | 0 | 5,000 | 0 | ||||
| 6 Aug | 635.90 | 16.45 | -4.70 | 11,000 | 5,000 | 14,000 | ||||
|
|
||||||||||
| 5 Aug | 632.00 | 21.15 | 0.00 | 0 | 4,000 | 0 | ||||
| 2 Aug | 637.60 | 21.15 | -1.40 | 5,000 | 4,000 | 9,000 | ||||
| 1 Aug | 644.75 | 22.55 | -11.60 | 5,000 | 0 | 0 | ||||
| 31 Jul | 646.05 | 34.15 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 651.45 | 34.15 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 650.05 | 34.15 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 650.40 | 34.15 | 0 | 0 | 0 | |||||
For Au Small Finance Bank Ltd - strike price 650 expiring on 26SEP2024
Delta for 650 CE is -
Historical price for 650 CE is as follows
On 6 Sept AUBANK was trading at 703.00. The strike last trading price was 58.25, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -16000 which decreased total open position to 420000
On 5 Sept AUBANK was trading at 702.90. The strike last trading price was 59.4, which was 14.25 higher than the previous day. The implied volatity was -, the open interest changed by -38000 which decreased total open position to 437000
On 4 Sept AUBANK was trading at 687.75. The strike last trading price was 45.15, which was 10.85 higher than the previous day. The implied volatity was -, the open interest changed by -151000 which decreased total open position to 476000
On 3 Sept AUBANK was trading at 674.25. The strike last trading price was 34.3, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 627000
On 2 Sept AUBANK was trading at 680.80. The strike last trading price was 37.55, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by -62000 which decreased total open position to 630000
On 30 Aug AUBANK was trading at 688.70. The strike last trading price was 43.5, which was 29.85 higher than the previous day. The implied volatity was -, the open interest changed by 29000 which increased total open position to 698000
On 29 Aug AUBANK was trading at 640.35. The strike last trading price was 13.65, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 199000 which increased total open position to 670000
On 28 Aug AUBANK was trading at 632.55. The strike last trading price was 10.2, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 466000
On 27 Aug AUBANK was trading at 635.10. The strike last trading price was 12.35, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 432000
On 26 Aug AUBANK was trading at 633.45. The strike last trading price was 12.2, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by -31000 which decreased total open position to 421000
On 23 Aug AUBANK was trading at 625.80. The strike last trading price was 9.1, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 452000
On 22 Aug AUBANK was trading at 633.40. The strike last trading price was 10.85, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 23000 which increased total open position to 454000
On 21 Aug AUBANK was trading at 625.20. The strike last trading price was 9, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 81000 which increased total open position to 300000
On 20 Aug AUBANK was trading at 621.15. The strike last trading price was 8.55, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 89000 which increased total open position to 219000
On 19 Aug AUBANK was trading at 615.25. The strike last trading price was 9.55, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 59000 which increased total open position to 134000
On 16 Aug AUBANK was trading at 613.20. The strike last trading price was 8.75, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 74000
On 14 Aug AUBANK was trading at 603.05. The strike last trading price was 7.5, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 62000
On 13 Aug AUBANK was trading at 611.95. The strike last trading price was 9.45, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 59000
On 12 Aug AUBANK was trading at 609.75. The strike last trading price was 9.4, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 44000
On 9 Aug AUBANK was trading at 625.95. The strike last trading price was 13, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15000
On 8 Aug AUBANK was trading at 626.10. The strike last trading price was 17.5, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14000
On 7 Aug AUBANK was trading at 630.85. The strike last trading price was 16.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 0
On 6 Aug AUBANK was trading at 635.90. The strike last trading price was 16.45, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 14000
On 5 Aug AUBANK was trading at 632.00. The strike last trading price was 21.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 0
On 2 Aug AUBANK was trading at 637.60. The strike last trading price was 21.15, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 9000
On 1 Aug AUBANK was trading at 644.75. The strike last trading price was 22.55, which was -11.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Jul AUBANK was trading at 646.05. The strike last trading price was 34.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jul AUBANK was trading at 651.45. The strike last trading price was 34.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jul AUBANK was trading at 650.05. The strike last trading price was 34.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jul AUBANK was trading at 650.40. The strike last trading price was 34.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| AUBANK 650 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 703.00 | 3.8 | -0.10 | 8,09,000 | 48,000 | 7,31,000 |
| 5 Sept | 702.90 | 3.9 | -2.50 | 15,42,000 | 1,48,000 | 6,78,000 |
| 4 Sept | 687.75 | 6.4 | -2.60 | 13,52,000 | 95,000 | 5,20,000 |
| 3 Sept | 674.25 | 9 | 0.60 | 17,94,000 | -1,96,000 | 4,24,000 |
| 2 Sept | 680.80 | 8.4 | 0.40 | 17,08,000 | -2,03,000 | 6,03,000 |
| 30 Aug | 688.70 | 8 | -14.70 | 36,86,000 | 6,97,000 | 8,08,000 |
| 29 Aug | 640.35 | 22.7 | -7.95 | 2,35,000 | 18,000 | 1,11,000 |
| 28 Aug | 632.55 | 30.65 | 3.65 | 20,000 | 9,000 | 92,000 |
| 27 Aug | 635.10 | 27 | -1.75 | 83,000 | 40,000 | 82,000 |
| 26 Aug | 633.45 | 28.75 | -8.25 | 20,000 | 12,000 | 42,000 |
| 23 Aug | 625.80 | 37 | 2.75 | 4,000 | 3,000 | 29,000 |
| 22 Aug | 633.40 | 34.25 | -6.75 | 15,000 | 14,000 | 25,000 |
| 21 Aug | 625.20 | 41 | -0.20 | 1,000 | 0 | 10,000 |
| 20 Aug | 621.15 | 41.2 | 1.20 | 5,000 | 2,000 | 9,000 |
| 19 Aug | 615.25 | 40 | -8.85 | 3,000 | 2,000 | 6,000 |
| 16 Aug | 613.20 | 48.85 | -1.80 | 1,000 | 0 | 5,000 |
| 14 Aug | 603.05 | 50.65 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 611.95 | 50.65 | -4.45 | 2,000 | 0 | 5,000 |
| 12 Aug | 609.75 | 55.1 | 15.10 | 2,000 | 1,000 | 6,000 |
| 9 Aug | 625.95 | 40 | 10.00 | 1,000 | 0 | 4,000 |
| 8 Aug | 626.10 | 30 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 630.85 | 30 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 635.90 | 30 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 632.00 | 30 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 637.60 | 30 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 644.75 | 30 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 646.05 | 30 | 0.00 | 0 | 1,000 | 0 |
| 30 Jul | 651.45 | 30 | 0.00 | 1,000 | 2,000 | 3,000 |
| 29 Jul | 650.05 | 30 | -14.35 | 3,000 | 1,000 | 1,000 |
| 26 Jul | 650.40 | 44.35 | 0 | 0 | 0 | |
For Au Small Finance Bank Ltd - strike price 650 expiring on 26SEP2024
Delta for 650 PE is -
Historical price for 650 PE is as follows
On 6 Sept AUBANK was trading at 703.00. The strike last trading price was 3.8, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 731000
On 5 Sept AUBANK was trading at 702.90. The strike last trading price was 3.9, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 148000 which increased total open position to 678000
On 4 Sept AUBANK was trading at 687.75. The strike last trading price was 6.4, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 95000 which increased total open position to 520000
On 3 Sept AUBANK was trading at 674.25. The strike last trading price was 9, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by -196000 which decreased total open position to 424000
On 2 Sept AUBANK was trading at 680.80. The strike last trading price was 8.4, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -203000 which decreased total open position to 603000
On 30 Aug AUBANK was trading at 688.70. The strike last trading price was 8, which was -14.70 lower than the previous day. The implied volatity was -, the open interest changed by 697000 which increased total open position to 808000
On 29 Aug AUBANK was trading at 640.35. The strike last trading price was 22.7, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 111000
On 28 Aug AUBANK was trading at 632.55. The strike last trading price was 30.65, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 92000
On 27 Aug AUBANK was trading at 635.10. The strike last trading price was 27, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 82000
On 26 Aug AUBANK was trading at 633.45. The strike last trading price was 28.75, which was -8.25 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 42000
On 23 Aug AUBANK was trading at 625.80. The strike last trading price was 37, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 29000
On 22 Aug AUBANK was trading at 633.40. The strike last trading price was 34.25, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 25000
On 21 Aug AUBANK was trading at 625.20. The strike last trading price was 41, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10000
On 20 Aug AUBANK was trading at 621.15. The strike last trading price was 41.2, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 9000
On 19 Aug AUBANK was trading at 615.25. The strike last trading price was 40, which was -8.85 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 6000
On 16 Aug AUBANK was trading at 613.20. The strike last trading price was 48.85, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5000
On 14 Aug AUBANK was trading at 603.05. The strike last trading price was 50.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug AUBANK was trading at 611.95. The strike last trading price was 50.65, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5000
On 12 Aug AUBANK was trading at 609.75. The strike last trading price was 55.1, which was 15.10 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 6000
On 9 Aug AUBANK was trading at 625.95. The strike last trading price was 40, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4000
On 8 Aug AUBANK was trading at 626.10. The strike last trading price was 30, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug AUBANK was trading at 630.85. The strike last trading price was 30, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug AUBANK was trading at 635.90. The strike last trading price was 30, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug AUBANK was trading at 632.00. The strike last trading price was 30, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug AUBANK was trading at 637.60. The strike last trading price was 30, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Aug AUBANK was trading at 644.75. The strike last trading price was 30, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Jul AUBANK was trading at 646.05. The strike last trading price was 30, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 0
On 30 Jul AUBANK was trading at 651.45. The strike last trading price was 30, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 3000
On 29 Jul AUBANK was trading at 650.05. The strike last trading price was 30, which was -14.35 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1000
On 26 Jul AUBANK was trading at 650.40. The strike last trading price was 44.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0